7531 清和中央ホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-12-29 | 822 | 850 | 822 | 850 | 10,000 | 850 |
| 2004-12-28 | 819 | 820 | 819 | 820 | 4,000 | 820 |
| 2004-12-27 | 817 | 818 | 817 | 818 | 2,000 | 818 |
| 2004-12-24 | 833 | 835 | 830 | 830 | 6,000 | 830 |
| 2004-12-22 | 845 | 846 | 845 | 845 | 4,000 | 845 |
| 2004-12-21 | 845 | 850 | 844 | 845 | 7,000 | 845 |
| 2004-12-20 | 840 | 845 | 840 | 845 | 4,000 | 845 |
| 2004-12-15 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2004-12-14 | 830 | 840 | 830 | 840 | 4,000 | 840 |
| 2004-12-13 | 822 | 826 | 822 | 826 | 2,000 | 826 |
| 2004-12-09 | 820 | 823 | 820 | 820 | 5,000 | 820 |
| 2004-12-08 | 820 | 825 | 820 | 821 | 7,000 | 821 |
| 2004-12-07 | 840 | 840 | 830 | 839 | 10,000 | 839 |
| 2004-12-06 | 860 | 860 | 848 | 849 | 8,000 | 849 |
| 2004-12-02 | 874 | 874 | 871 | 871 | 4,000 | 871 |
| 2004-11-29 | 883 | 885 | 883 | 885 | 4,000 | 885 |
| 2004-11-26 | 888 | 888 | 880 | 885 | 7,000 | 885 |
| 2004-11-22 | 892 | 892 | 875 | 875 | 8,000 | 875 |
| 2004-11-19 | 903 | 904 | 893 | 893 | 24,000 | 893 |
| 2004-11-17 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2004-11-16 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-11-12 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2004-11-11 | 908 | 908 | 908 | 908 | 3,000 | 908 |
| 2004-11-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-11-09 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 2004-11-05 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-10-29 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2004-10-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-10-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-10-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-10-19 | 920 | 921 | 915 | 920 | 7,000 | 920 |
| 2004-10-14 | 930 | 931 | 930 | 931 | 2,000 | 931 |
| 2004-10-13 | 930 | 931 | 930 | 931 | 2,000 | 931 |
| 2004-10-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-10-08 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2004-10-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-09-28 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-09-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-09-24 | 895 | 900 | 860 | 860 | 6,000 | 860 |
| 2004-09-22 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2004-09-21 | 929 | 930 | 929 | 930 | 6,000 | 930 |
| 2004-09-17 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2004-09-16 | 957 | 960 | 955 | 960 | 10,000 | 960 |
| 2004-09-15 | 970 | 970 | 962 | 962 | 8,000 | 962 |
| 2004-09-14 | 969 | 972 | 969 | 970 | 5,000 | 970 |
| 2004-09-13 | 960 | 962 | 960 | 962 | 6,000 | 962 |
| 2004-09-09 | 970 | 970 | 950 | 950 | 4,000 | 950 |
| 2004-09-08 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 2004-09-07 | 950 | 960 | 950 | 960 | 12,000 | 960 |
| 2004-09-06 | 947 | 947 | 930 | 940 | 9,000 | 940 |
| 2004-09-03 | 943 | 945 | 943 | 945 | 3,000 | 945 |
| 2004-09-02 | 950 | 951 | 950 | 950 | 10,000 | 950 |
| 2004-09-01 | 928 | 928 | 928 | 928 | 3,000 | 928 |
| 2004-08-31 | 919 | 921 | 919 | 921 | 3,000 | 921 |
| 2004-08-30 | 951 | 951 | 950 | 950 | 2,000 | 950 |
| 2004-08-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2004-08-26 | 928 | 950 | 920 | 950 | 6,000 | 950 |
| 2004-08-25 | 920 | 930 | 920 | 920 | 6,000 | 920 |
| 2004-08-24 | 989 | 1,000 | 952 | 952 | 12,000 | 952 |
| 2004-08-23 | 959 | 990 | 959 | 990 | 43,000 | 990 |
| 2004-08-20 | 850 | 862 | 850 | 860 | 3,000 | 860 |
| 2004-08-19 | 848 | 850 | 848 | 850 | 2,000 | 850 |
| 2004-08-18 | 843 | 845 | 841 | 841 | 3,000 | 841 |
| 2004-08-16 | 850 | 850 | 835 | 835 | 2,000 | 835 |
| 2004-08-13 | 838 | 838 | 835 | 835 | 5,000 | 835 |
| 2004-08-12 | 881 | 881 | 830 | 850 | 9,000 | 850 |
| 2004-08-10 | 900 | 900 | 870 | 900 | 5,000 | 900 |
| 2004-08-09 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2004-08-06 | 1,000 | 1,000 | 865 | 900 | 16,000 | 900 |
| 2004-08-05 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2004-08-04 | 990 | 1,050 | 990 | 1,000 | 36,000 | 1,000 |
| 2004-08-03 | 959 | 995 | 959 | 990 | 73,000 | 990 |
| 2004-08-02 | 870 | 950 | 870 | 900 | 11,000 | 900 |
| 2004-07-29 | 800 | 800 | 750 | 785 | 9,000 | 785 |
| 2004-07-28 | 785 | 800 | 785 | 800 | 2,000 | 800 |
| 2004-07-27 | 805 | 805 | 800 | 803 | 6,000 | 803 |
| 2004-07-26 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2004-07-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-07-20 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2004-07-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-07-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-07-09 | 770 | 790 | 770 | 790 | 2,000 | 790 |
| 2004-07-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-07-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-07-01 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 2004-06-30 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-06-29 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2004-06-28 | 710 | 730 | 700 | 730 | 6,000 | 730 |
| 2004-06-25 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 2004-06-18 | 720 | 721 | 690 | 690 | 4,000 | 690 |
| 2004-06-17 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-06-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-06-10 | 715 | 720 | 710 | 720 | 13,000 | 720 |
| 2004-06-08 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-06-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-05-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-05-27 | 740 | 740 | 705 | 705 | 5,000 | 705 |
| 2004-05-26 | 730 | 730 | 720 | 730 | 12,000 | 730 |
| 2004-05-25 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2004-05-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-05-21 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 2004-05-19 | 650 | 650 | 620 | 640 | 6,000 | 640 |
| 2004-05-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-05-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-05-11 | 750 | 750 | 700 | 700 | 8,000 | 700 |
| 2004-05-10 | 765 | 780 | 765 | 780 | 2,000 | 780 |
| 2004-04-28 | 825 | 825 | 795 | 795 | 10,000 | 795 |
| 2004-04-23 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2004-04-22 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2004-04-21 | 805 | 845 | 780 | 845 | 36,000 | 845 |
| 2004-04-20 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-04-19 | 810 | 810 | 800 | 800 | 12,000 | 800 |
| 2004-04-16 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2004-04-15 | 795 | 805 | 795 | 800 | 4,000 | 800 |
| 2004-04-14 | 750 | 770 | 725 | 770 | 10,000 | 770 |
| 2004-04-13 | 790 | 790 | 730 | 740 | 10,000 | 740 |
| 2004-04-12 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2004-04-09 | 790 | 840 | 790 | 840 | 8,000 | 840 |
| 2004-04-08 | 710 | 780 | 710 | 780 | 8,000 | 780 |
| 2004-04-07 | 671 | 690 | 671 | 690 | 7,000 | 690 |
| 2004-04-06 | 610 | 640 | 603 | 640 | 11,000 | 640 |
| 2004-04-05 | 590 | 594 | 585 | 594 | 3,000 | 594 |
| 2004-04-01 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2004-03-31 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2004-03-26 | 547 | 550 | 547 | 550 | 3,000 | 550 |
| 2004-03-25 | 540 | 550 | 537 | 537 | 4,000 | 537 |
| 2004-03-24 | 550 | 550 | 520 | 520 | 19,000 | 520 |
| 2004-03-23 | 531 | 535 | 531 | 535 | 2,000 | 535 |
| 2004-03-17 | 521 | 530 | 521 | 524 | 4,000 | 524 |
| 2004-03-15 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2004-03-11 | 515 | 524 | 515 | 515 | 4,000 | 515 |
| 2004-03-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-03-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-03-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-03-04 | 489 | 489 | 470 | 470 | 2,000 | 470 |
| 2004-02-27 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2004-02-24 | 470 | 480 | 469 | 470 | 4,000 | 470 |
| 2004-02-19 | 489 | 490 | 489 | 489 | 3,000 | 489 |
| 2004-02-06 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2004-01-29 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2004-01-28 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2004-01-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-01-23 | 425 | 435 | 423 | 435 | 6,000 | 435 |
| 2004-01-20 | 415 | 430 | 415 | 425 | 8,000 | 425 |
| 2004-01-19 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2004-01-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-07 | 381 | 390 | 381 | 381 | 4,000 | 381 |
分割・併合履歴 ： なし